6772 東京コスモス電機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	731	731	731	731	6,000	6,356.52
1985-12-27	742	742	720	720	18,000	6,260.87
1985-12-26	740	743	738	742	13,000	6,452.17
1985-12-25	725	740	725	740	14,000	6,434.78
1985-12-24	740	740	710	725	20,000	6,304.35
1985-12-23	740	746	730	730	15,000	6,347.83
1985-12-21	750	750	750	750	3,000	6,521.74
1985-12-20	752	765	750	750	12,000	6,521.74
1985-12-19	764	765	750	750	47,000	6,521.74
1985-12-18	770	770	760	765	19,000	6,652.17
1985-12-17	765	765	760	760	19,000	6,608.70
1985-12-16	770	780	760	765	37,000	6,652.17
1985-12-13	780	780	761	761	56,000	6,617.39
1985-12-12	786	786	760	779	36,000	6,773.91
1985-12-11	792	799	785	785	22,000	6,826.09
1985-12-10	791	791	782	782	12,000	6,800
1985-12-09	781	790	770	781	9,000	6,791.30
1985-12-07	790	790	781	781	9,000	6,791.30
1985-12-06	800	800	790	800	22,000	6,956.52
1985-12-05	760	760	750	760	34,000	6,608.70
1985-12-04	789	790	760	760	14,000	6,608.70
1985-12-02	800	800	790	790	10,000	6,869.57
1985-11-30	800	800	790	790	19,000	6,869.57
1985-11-28	770	780	770	780	30,000	6,782.61
1985-11-27	784	784	750	750	26,000	6,521.74
1985-11-26	789	789	780	785	17,000	6,826.09
1985-11-25	820	820	815	815	6,000	7,086.96
1985-11-22	829	830	825	828	40,000	7,200
1985-11-21	810	820	805	820	48,000	7,130.43
1985-11-20	742	800	742	800	58,000	6,956.52
1985-11-19	750	750	750	750	8,000	6,521.74
1985-11-18	752	752	752	752	1,000	6,539.13
1985-11-15	750	755	735	735	13,000	6,391.30
1985-11-14	765	765	759	759	16,000	6,600
1985-11-13	766	771	761	761	11,000	6,617.39
1985-11-12	768	768	765	766	9,000	6,660.87
1985-11-11	766	766	765	765	6,000	6,652.17
1985-11-08	765	765	765	765	2,000	6,652.17
1985-11-07	790	790	772	772	7,000	6,713.04
1985-11-06	760	760	760	760	3,000	6,608.70
1985-11-05	760	760	760	760	5,000	6,608.70
1985-11-02	764	764	763	764	14,000	6,643.48
1985-11-01	775	775	765	765	13,000	6,652.17
1985-10-31	790	790	765	765	31,000	6,652.17
1985-10-30	795	795	790	790	24,000	6,869.57
1985-10-29	795	795	785	791	17,000	6,878.26
1985-10-28	795	795	790	790	10,000	6,869.57
1985-10-26	795	795	790	790	18,000	6,869.57
1985-10-25	800	801	790	801	14,000	6,965.22
1985-10-24	789	790	780	790	8,000	6,869.57
1985-10-23	790	800	790	800	4,000	6,956.52
1985-10-22	790	790	790	790	1,000	6,869.57
1985-10-21	790	790	770	770	12,000	6,695.65
1985-10-18	795	797	790	790	8,000	6,869.57
1985-10-17	800	800	790	790	38,000	6,869.57
1985-10-16	795	800	790	790	29,000	6,869.57
1985-10-15	830	830	820	820	4,000	7,130.43
1985-10-14	840	840	840	840	2,000	7,304.35
1985-10-11	853	860	840	840	31,000	7,304.35
1985-10-09	848	848	820	835	11,000	7,260.87
1985-10-08	825	850	805	850	33,000	7,391.30
1985-10-07	780	815	780	815	20,000	7,086.96
1985-10-04	780	790	779	790	8,000	6,869.57
1985-10-03	795	795	790	790	28,000	6,869.57
1985-10-02	783	795	775	795	32,000	6,913.04
1985-10-01	789	795	784	785	37,000	6,826.09
1985-09-30	790	790	790	790	6,000	6,869.57
1985-09-28	775	785	775	785	15,000	6,826.09
1985-09-26	770	770	770	770	19,000	6,695.65
1985-09-25	830	830	810	810	29,000	7,043.48
1985-09-21	860	875	860	875	18,000	7,608.70
1985-09-20	840	850	820	850	19,000	7,391.30
1985-09-19	834	860	834	845	56,000	7,347.83
1985-09-17	929	929	929	929	28,000	8,078.26
1985-09-13	900	950	894	950	227,000	8,260.87
1985-09-12	812	850	790	850	119,000	7,391.30
1985-09-10	690	691	690	691	26,000	6,008.70
1985-09-09	679	690	679	680	31,000	5,913.04
1985-09-07	680	680	680	680	8,000	5,913.04
1985-09-06	705	705	680	680	23,000	5,913.04
1985-09-05	702	711	700	710	21,000	6,173.91
1985-09-04	711	711	705	705	24,000	6,130.43
1985-09-03	728	728	728	728	5,000	6,330.43
1985-09-02	735	735	727	728	10,000	6,330.43
1985-08-31	740	742	735	735	15,000	6,391.30
1985-08-30	760	760	740	740	13,000	6,434.78
1985-08-29	712	740	712	740	33,000	6,434.78
1985-08-28	744	744	710	710	30,000	6,173.91
1985-08-27	745	750	743	743	14,000	6,460.87
1985-08-26	756	756	745	745	22,000	6,478.26
1985-08-24	755	755	750	755	10,000	6,565.22
1985-08-23	750	760	750	760	10,000	6,608.70
1985-08-22	750	751	750	750	14,000	6,521.74
1985-08-21	754	755	750	750	43,000	6,521.74
1985-08-20	760	760	750	755	17,000	6,565.22
1985-08-19	764	764	760	760	13,000	6,608.70
1985-08-17	770	770	764	768	11,000	6,678.26
1985-08-16	769	770	761	770	11,000	6,695.65
1985-08-15	790	790	760	770	14,000	6,695.65
1985-08-14	800	800	780	800	8,000	6,956.52
1985-08-13	800	810	796	810	44,000	7,043.48
1985-08-12	800	800	785	800	31,000	6,956.52
1985-08-09	804	810	800	800	38,000	6,956.52
1985-08-08	840	840	805	807	22,000	7,017.39
1985-08-07	830	850	820	845	20,000	7,347.83
1985-08-06	801	830	801	830	11,000	7,217.39
1985-08-05	801	801	801	801	8,000	6,965.22
1985-08-03	849	849	830	830	9,000	7,217.39
1985-08-02	841	853	840	849	24,000	7,382.61
1985-07-31	779	783	779	783	25,000	6,808.70
1985-07-30	795	799	780	781	68,000	6,791.30
1985-07-29	801	801	795	795	17,000	6,913.04
1985-07-27	798	800	794	795	12,000	6,913.04
1985-07-26	820	820	790	790	33,000	6,869.57
1985-07-24	880	880	880	880	6,000	7,652.17
1985-07-23	900	900	880	880	30,000	7,652.17
1985-07-20	900	900	899	900	15,000	7,826.09
1985-07-19	910	910	890	892	60,000	7,756.52
1985-07-18	920	920	900	910	50,000	7,913.04
1985-07-17	940	940	920	920	27,000	8,000
1985-07-16	900	940	900	900	40,000	7,826.09
1985-07-15	890	900	890	900	26,000	7,826.09
1985-07-12	961	961	940	940	18,000	8,173.91
1985-07-11	1,000	1,000	960	960	42,000	8,347.83
1985-07-10	1,020	1,050	990	990	48,000	8,608.70
1985-07-09	1,040	1,060	1,020	1,020	31,000	8,869.57
1985-07-08	1,080	1,100	1,030	1,040	33,000	9,043.48
1985-07-06	1,120	1,120	1,100	1,100	29,000	9,565.22
1985-07-05	1,190	1,190	1,110	1,180	107,000	10,260.90
1985-07-04	1,120	1,210	1,110	1,200	346,000	10,434.80
1985-07-03	980	1,080	980	1,080	115,000	9,391.30
1985-07-02	980	990	954	980	41,000	8,521.74
1985-07-01	939	980	930	980	64,000	8,521.74
1985-06-29	939	948	939	948	16,000	8,243.48
1985-06-28	940	940	934	935	19,000	8,130.43
1985-06-27	930	930	910	922	15,000	8,017.39
1985-06-26	957	957	930	930	53,000	8,086.96
1985-06-25	940	960	931	959	38,000	8,339.13
1985-06-24	950	950	930	930	23,000	8,086.96
1985-06-22	919	950	919	950	33,000	8,260.87
1985-06-21	900	932	900	919	107,000	7,991.30
1985-06-19	940	950	940	940	16,000	8,173.91
1985-06-18	950	950	950	950	24,000	8,260.87
1985-06-17	1,020	1,020	990	1,010	55,000	8,782.61
1985-06-15	1,100	1,100	1,020	1,020	39,000	8,869.57
1985-06-14	1,000	1,100	1,000	1,100	59,000	9,565.22
1985-06-13	1,100	1,100	1,000	1,050	40,000	9,130.43
1985-06-12	1,120	1,120	1,080	1,100	41,000	9,565.22
1985-06-11	1,090	1,140	1,090	1,100	23,000	9,565.22
1985-06-10	1,000	1,060	1,000	1,060	22,000	9,217.39
1985-06-07	1,030	1,060	1,030	1,040	25,000	9,043.48
1985-06-06	1,080	1,080	1,050	1,060	41,000	9,217.39
1985-06-05	1,160	1,170	1,050	1,080	49,000	9,391.30
1985-06-04	1,030	1,200	1,030	1,200	114,000	10,434.80
1985-06-01	1,150	1,200	1,150	1,170	63,000	10,173.90
1985-05-31	1,150	1,230	1,150	1,150	103,000	10,000
1985-05-30	1,230	1,230	1,200	1,200	113,000	10,434.80
1985-05-29	1,250	1,270	1,220	1,220	118,000	10,608.70
1985-05-28	1,350	1,350	1,250	1,250	65,000	10,869.60
1985-05-27	1,360	1,370	1,330	1,330	93,000	11,565.20
1985-05-25	1,340	1,380	1,340	1,380	140,000	12,000
1985-05-24	1,300	1,360	1,290	1,330	277,000	11,565.20
1985-05-23	1,250	1,320	1,210	1,300	130,000	11,304.30
1985-05-22	1,230	1,290	1,230	1,290	72,000	11,217.40
1985-05-21	1,330	1,330	1,250	1,250	50,000	10,869.60
1985-05-20	1,350	1,360	1,330	1,330	94,000	11,565.20
1985-05-18	1,280	1,370	1,270	1,330	198,000	11,565.20
1985-05-17	1,230	1,260	1,230	1,250	56,000	10,869.60
1985-05-16	1,230	1,270	1,220	1,220	62,000	10,608.70
1985-05-15	1,290	1,290	1,210	1,210	123,000	10,521.70
1985-05-14	1,210	1,320	1,210	1,250	164,000	10,869.60
1985-05-13	1,270	1,280	1,200	1,200	83,000	10,434.80
1985-05-10	1,310	1,330	1,260	1,300	162,000	11,304.30
1985-05-09	1,340	1,350	1,290	1,290	163,000	11,217.40
1985-05-08	1,390	1,400	1,340	1,340	257,000	11,652.20
1985-05-07	1,400	1,410	1,370	1,400	265,000	12,173.90
1985-05-04	1,440	1,440	1,390	1,430	320,000	12,434.80
1985-05-02	1,370	1,450	1,330	1,430	1,052,000	12,434.80
1985-05-01	1,270	1,400	1,220	1,350	980,000	11,739.10
1985-04-30	1,260	1,290	1,230	1,270	246,000	11,043.50
1985-04-27	1,230	1,350	1,210	1,300	677,000	11,304.30
1985-04-26	1,220	1,230	1,170	1,220	620,000	10,608.70
1985-04-25	1,150	1,150	1,080	1,100	161,000	9,565.22
1985-04-24	1,150	1,150	1,120	1,150	222,000	10,000
1985-04-23	1,220	1,240	1,140	1,190	351,000	10,347.80
1985-04-22	1,220	1,220	1,160	1,210	325,000	10,521.70
1985-04-20	1,150	1,230	1,140	1,230	408,000	10,695.70
1985-04-19	1,130	1,240	1,060	1,170	804,000	10,173.90
1985-04-18	1,140	1,150	1,030	1,140	758,000	9,913.04
1985-04-17	989	1,100	979	1,100	507,000	9,565.22
1985-04-16	1,080	1,080	980	999	378,000	8,686.96
1985-04-15	1,130	1,130	1,050	1,090	406,000	9,478.26
1985-04-12	1,030	1,190	979	1,130	1,584,000	9,826.09
1985-04-11	920	1,010	915	1,010	1,336,000	8,782.61
1985-04-10	820	910	800	910	821,000	7,913.04
1985-04-09	748	810	748	810	107,000	7,043.48
1985-04-08	760	761	748	748	14,000	6,504.35
1985-04-06	765	765	760	760	4,000	6,608.70
1985-04-05	752	760	750	760	8,000	6,608.70
1985-04-04	751	755	751	752	12,000	6,539.13
1985-04-03	750	760	748	760	40,000	6,608.70
1985-04-02	750	777	750	776	15,000	6,747.83
1985-04-01	751	765	751	765	25,000	6,652.17
1985-03-30	752	752	751	752	6,000	6,539.13
1985-03-29	770	770	750	751	16,000	6,530.43
1985-03-28	755	781	755	780	37,000	6,782.61
1985-03-27	752	765	745	765	41,000	6,652.17
1985-03-26	793	794	760	764	61,000	6,039.53
1985-03-25	801	805	795	795	47,000	6,284.58
1985-03-23	801	805	795	805	18,000	6,363.64
1985-03-22	820	820	795	795	45,000	6,284.58
1985-03-20	835	840	819	819	50,000	6,474.31
1985-03-19	850	850	830	830	18,000	6,561.26
1985-03-18	840	860	840	851	12,000	6,727.27
1985-03-16	855	855	840	850	13,000	6,719.37
1985-03-15	860	860	845	845	43,000	6,679.84
1985-03-14	860	860	850	860	18,000	6,798.42
1985-03-13	870	870	850	850	31,000	6,719.37
1985-03-12	840	875	840	860	41,000	6,798.42
1985-03-11	865	865	848	848	10,000	6,703.56
1985-03-08	870	870	850	867	38,000	6,853.75
1985-03-07	855	890	850	890	95,000	7,035.57
1985-03-06	860	860	845	855	75,000	6,758.89
1985-03-05	861	862	825	825	74,000	6,521.74
1985-03-04	889	890	860	860	51,000	6,798.42
1985-03-02	885	888	870	888	55,000	7,019.76
1985-03-01	895	905	869	885	143,000	6,996.05
1985-02-28	896	919	885	905	369,000	7,154.15
1985-02-27	898	912	881	899	427,000	7,106.72
1985-02-26	818	895	815	878	322,000	6,940.71
1985-02-25	820	820	800	808	38,000	6,387.35
1985-02-23	806	807	805	807	12,000	6,379.45
1985-02-22	801	820	800	805	70,000	6,363.64
1985-02-21	820	830	805	805	46,000	6,363.64
1985-02-20	816	830	801	829	42,000	6,553.36
1985-02-19	834	834	811	811	50,000	6,411.07
1985-02-18	865	865	824	824	52,000	6,513.83
1985-02-16	860	878	860	865	68,000	6,837.94
1985-02-15	801	840	801	836	34,000	6,608.70
1985-02-14	810	810	800	800	11,000	6,324.11
1985-02-13	828	828	800	810	32,000	6,403.16
1985-02-12	830	830	820	828	35,000	6,545.45
1985-02-08	840	847	820	821	46,000	6,490.12
1985-02-07	840	840	830	830	34,000	6,561.26
1985-02-06	780	800	778	780	78,000	6,166.01
1985-02-05	790	790	760	760	42,000	6,007.91
1985-02-04	800	805	795	795	22,000	6,284.58
1985-02-02	801	802	795	800	9,000	6,324.11
1985-02-01	807	809	805	805	13,000	6,363.64
1985-01-31	797	806	795	805	18,000	6,363.64
1985-01-29	801	801	795	795	29,000	6,284.58
1985-01-28	791	791	790	790	10,000	6,245.06
1985-01-26	785	785	784	784	15,000	6,197.63
1985-01-25	800	800	796	800	31,000	6,324.11
1985-01-24	820	820	815	816	11,000	6,450.59
1985-01-23	830	831	812	830	44,000	6,561.26
1985-01-22	861	861	860	860	15,000	6,798.42
1985-01-21	860	865	855	860	39,000	6,798.42
1985-01-19	850	853	850	850	25,000	6,719.37
1985-01-18	850	850	838	840	43,000	6,640.32
1985-01-17	840	849	840	840	25,000	6,640.32
1985-01-16	841	849	840	840	14,000	6,640.32
1985-01-14	846	850	840	840	22,000	6,640.32
1985-01-11	839	850	836	845	43,000	6,679.84
1985-01-10	820	850	820	835	40,000	6,600.79
1985-01-09	776	820	776	820	51,000	6,482.21
1985-01-08	760	785	760	765	39,000	6,047.43
1985-01-07	791	791	775	775	46,000	6,126.48
1985-01-05	820	820	790	790	18,000	6,245.06
1985-01-04	839	839	829	829	13,000	6,553.36

分割・併合履歴： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株